Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ アメリカ →
85.65
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 74.58 74.58 74.52 74.54 121.9K
09:31 74.53 74.54 74.47 74.51 7.6K
09:32 74.46 74.50 74.45 74.46 5.4K
09:33 74.48 74.50 74.47 74.50 3.9K
09:34 74.53 74.60 74.52 74.60 3.4K
09:35 74.61 74.61 74.53 74.55 15.7K
09:36 74.54 74.57 74.52 74.52 7.4K
09:37 74.52 74.52 74.36 74.36 18.8K
09:38 74.38 74.39 74.30 74.30 17.5K
09:39 74.29 74.29 74.22 74.23 8.0K
09:40 74.21 74.26 74.21 74.24 6.8K
09:41 74.21 74.21 74.04 74.06 21.9K
09:42 73.99 74.05 73.95 73.96 14.7K
09:43 73.96 74.02 73.95 73.99 145.8K
09:44 74.03 74.10 74.02 74.07 20.7K
09:45 74.08 74.08 73.93 74.04 16.1K
09:46 74.00 74.00 73.88 73.91 10.9K
09:47 73.92 73.95 73.88 73.93 19.5K
09:48 73.96 74.04 73.96 74.03 8.4K
09:49 74.04 74.05 74.00 74.01 6.2K
09:50 74.00 74.00 73.90 73.92 10.0K
09:51 73.91 73.91 73.82 73.84 13.0K
09:52 73.84 73.84 73.78 73.78 10.3K
09:53 73.78 73.79 73.65 73.65 22.5K
09:54 73.68 73.71 73.68 73.71 5.3K
09:55 73.69 73.69 73.57 73.57 4.5K
09:56 73.57 73.58 73.50 73.50 22.6K
09:57 73.52 73.52 73.44 73.45 11.4K
09:58 73.44 73.48 73.44 73.44 24.5K
09:59 73.41 73.45 73.40 73.44 25.2K
10:00 73.43 73.50 73.31 73.50 20.4K
10:01 73.54 73.68 73.54 73.68 15.8K
10:02 73.65 73.80 73.64 73.80 8.1K
10:03 73.85 73.85 73.78 73.78 3.1K
10:04 73.72 73.72 73.66 73.66 1.0K
10:05 73.68 73.68 73.62 73.62 3.5K
10:06 73.62 73.62 73.61 73.61 1.1K
10:07 73.68 73.68 73.60 73.60 1.5K
10:08 73.52 73.60 73.52 73.60 11.0K
10:09 73.64 73.68 73.64 73.68 5.1K
10:10 73.59 73.59 73.56 73.56 0.9K
10:11 73.60 73.60 73.51 73.51 4.2K
10:12 73.50 73.54 73.50 73.54 2.3K
10:13 73.59 73.62 73.59 73.62 6.5K
10:15 73.72 73.72 73.66 73.66 2.7K
10:16 73.73 73.73 73.70 73.72 3.7K
10:17 73.70 73.70 73.60 73.60 10.0K
10:18 73.61 73.63 73.60 73.60 3.8K
10:19 73.63 73.65 73.63 73.65 1.0K
10:20 73.71 73.74 73.68 73.74 3.6K
10:21 73.76 73.86 73.75 73.86 18.1K
10:22 73.85 73.91 73.84 73.91 5.3K
10:23 73.92 74.03 73.92 74.03 5.2K
10:24 74.05 74.13 74.04 74.13 5.8K
10:25 74.14 74.14 74.05 74.12 8.2K
10:26 74.13 74.13 74.10 74.11 4.9K
10:27 74.10 74.11 74.10 74.11 2.4K
10:28 74.15 74.19 74.15 74.17 38.7K
10:29 74.21 74.31 74.21 74.27 7.1K
10:30 74.25 74.26 74.19 74.26 5.9K
10:31 74.21 74.27 74.21 74.27 3.0K
10:32 74.27 74.38 74.27 74.38 12.2K
10:33 74.41 74.46 74.40 74.42 15.8K
10:34 74.40 74.45 74.40 74.45 6.1K
10:35 74.39 74.39 74.31 74.31 6.7K
10:36 74.31 74.31 74.17 74.17 6.5K
10:37 74.17 74.18 74.11 74.15 5.6K
10:38 74.17 74.17 74.10 74.10 2.3K
10:39 74.14 74.18 74.14 74.18 1.6K
10:40 74.16 74.16 74.16 74.16 2.2K
10:41 74.10 74.10 74.10 74.10 2.7K
10:43 74.14 74.23 74.14 74.23 1.4K
10:44 74.31 74.32 74.27 74.27 4.8K
10:45 74.24 74.24 74.24 74.24 1.1K
10:46 74.23 74.23 74.17 74.17 1.4K
10:47 74.12 74.12 74.10 74.10 0.7K
10:48 74.11 74.13 74.08 74.13 2.5K
10:50 74.10 74.10 74.01 74.01 10.3K
10:51 74.01 74.01 74.01 74.01 0.5K
10:52 74.01 74.04 74.01 74.04 0.8K
10:53 74.11 74.11 74.08 74.08 3.3K
10:54 74.10 74.10 74.08 74.08 1.3K
10:55 74.04 74.04 74.04 74.04 0.6K
10:56 74.03 74.03 73.99 73.99 0.5K
10:57 74.01 74.03 74.01 74.02 5.5K
10:58 74.01 74.01 74.01 74.01 0.8K
10:59 73.98 73.98 73.98 73.98 0.4K
11:00 73.97 74.11 73.97 74.11 5.4K
11:01 74.13 74.18 74.10 74.18 1.8K
11:02 74.20 74.22 74.17 74.22 2.7K
11:03 74.23 74.23 74.18 74.18 1.8K
11:04 74.11 74.12 74.11 74.12 1.8K
11:05 74.09 74.09 74.09 74.09 0.9K
11:06 74.11 74.11 74.11 74.12 0.6K
11:07 74.17 74.19 74.17 74.19 1.3K
11:08 74.17 74.17 74.17 74.17 0.2K
11:09 74.20 74.21 74.20 74.21 7.0K
11:10 74.20 74.20 74.18 74.18 0.9K
11:11 74.16 74.17 74.13 74.13 3.4K
11:12 74.19 74.21 74.19 74.21 1.8K
11:13 74.19 74.19 74.19 74.19 0.4K
11:14 74.17 74.17 74.17 74.17 0.4K
11:15 74.19 74.21 74.19 74.21 6.2K
11:17 74.21 74.21 74.21 74.21 0.5K
11:18 74.21 74.21 74.21 74.21 0.1K
11:19 74.15 74.15 74.15 74.15 0.1K
11:20 74.11 74.11 74.11 74.11 2.2K
11:21 74.08 74.10 74.08 74.10 0.5K
11:22 74.13 74.13 74.09 74.09 1.9K
11:24 74.08 74.09 74.02 74.02 3.9K
11:25 74.00 74.00 73.96 73.98 5.7K
11:26 74.00 74.00 73.96 73.97 0.7K
11:27 73.93 73.96 73.90 73.96 11.1K
11:28 74.01 74.02 74.01 74.02 1.0K
11:29 74.07 74.07 74.07 74.07 1.9K
11:30 74.02 74.06 74.02 74.06 0.6K
11:31 74.05 74.09 74.05 74.08 2.5K
11:32 74.14 74.14 74.14 74.14 0.4K
11:34 74.15 74.24 74.15 74.24 9.1K
11:36 74.24 74.26 74.23 74.23 11.6K
11:37 74.25 74.26 74.23 74.26 6.8K
11:38 74.21 74.21 74.21 74.21 0.6K
11:39 74.23 74.23 74.23 74.23 0.6K
11:40 74.23 74.23 74.21 74.21 3.2K
11:41 74.18 74.18 74.15 74.15 0.3K
11:42 74.16 74.19 74.16 74.19 1.4K
11:43 74.18 74.23 74.18 74.23 0.5K
11:44 74.24 74.28 74.24 74.28 10.6K
11:45 74.29 74.29 74.29 74.29 0.5K
11:46 74.23 74.23 74.19 74.19 0.4K
11:47 74.22 74.23 74.22 74.23 0.5K
11:48 74.23 74.25 74.23 74.25 1.4K
11:50 74.28 74.28 74.23 74.23 0.9K
11:51 74.22 74.22 74.21 74.21 2.0K
11:52 74.18 74.18 74.18 74.18 0.3K
11:53 74.17 74.18 74.17 74.18 0.9K
11:54 74.15 74.19 74.15 74.19 2.9K
11:55 74.22 74.23 74.19 74.19 3.7K
11:56 74.23 74.23 74.23 74.23 0.7K
11:57 74.23 74.23 74.17 74.17 1.6K
11:58 74.16 74.16 74.13 74.13 0.5K
12:00 74.20 74.21 74.20 74.21 2.3K
12:01 74.18 74.18 74.18 74.18 0.5K
12:02 74.13 74.13 74.13 74.13 0.2K
12:03 74.14 74.14 74.10 74.11 1.0K
12:05 74.17 74.17 74.13 74.13 1.8K
12:07 74.15 74.15 74.14 74.14 0.7K
12:08 74.12 74.12 74.07 74.07 1.5K
12:10 74.06 74.06 74.04 74.04 7.3K
12:12 74.06 74.07 74.06 74.07 1.4K
12:13 74.09 74.09 74.05 74.05 0.9K
12:15 74.00 74.00 74.00 74.00 1.9K
12:16 73.94 73.94 73.92 73.92 2.6K
12:17 73.88 73.88 73.88 73.88 0.3K
12:18 73.93 73.94 73.93 73.94 0.7K
12:19 73.95 73.95 73.93 73.93 0.6K
12:20 73.89 73.89 73.89 73.89 0.1K
12:21 73.90 73.91 73.90 73.91 0.4K
12:22 73.98 73.98 73.98 73.98 0.6K
12:25 73.91 73.92 73.90 73.90 1.5K
12:26 73.84 73.84 73.84 73.84 0.6K
12:27 73.93 73.94 73.93 73.94 1.1K
12:28 73.97 73.98 73.95 73.95 0.6K
12:29 73.97 73.97 73.97 73.97 0.4K
12:30 74.00 74.00 74.00 74.00 0.6K
12:31 74.01 74.01 74.01 74.01 0.3K
12:32 74.00 74.00 74.00 74.00 0.2K
12:33 74.01 74.01 74.01 74.01 1.1K
12:35 73.99 73.99 73.99 73.99 0.3K
12:36 74.01 74.01 74.01 74.01 1.9K
12:37 74.05 74.12 74.05 74.12 1.8K
12:38 74.14 74.15 74.11 74.15 1.2K
12:39 74.15 74.19 74.15 74.19 1.9K
12:40 74.21 74.27 74.21 74.25 2.8K
12:41 74.30 74.30 74.30 74.30 0.4K
12:42 74.35 74.35 74.32 74.32 0.7K
12:43 74.27 74.27 74.27 74.27 0.8K
12:44 74.25 74.26 74.25 74.26 1.1K
12:45 74.25 74.25 74.25 74.25 1.5K
12:46 74.26 74.30 74.26 74.27 0.7K
12:47 74.26 74.26 74.26 74.26 2.6K
12:48 74.25 74.25 74.25 74.25 2.0K
12:49 74.25 74.25 74.25 74.25 0.4K
12:50 74.27 74.27 74.26 74.26 0.4K
12:51 74.27 74.27 74.24 74.24 2.2K
12:52 74.23 74.25 74.18 74.18 1.7K
12:53 74.17 74.17 74.17 74.17 0.7K
12:54 74.15 74.15 74.12 74.13 5.1K
12:55 74.14 74.19 74.14 74.19 3.6K
12:56 74.19 74.19 74.19 74.19 0.3K
12:58 74.13 74.14 74.13 74.14 0.5K
12:59 74.13 74.13 74.13 74.13 0.8K
13:00 74.19 74.19 74.19 74.19 1.5K
13:01 74.24 74.24 74.24 74.24 5.3K
13:02 74.22 74.22 74.22 74.22 7.9K
13:03 74.21 74.21 74.21 74.21 2.9K
13:04 74.17 74.17 74.17 74.17 3.3K
13:05 74.17 74.17 74.17 74.17 0.9K
13:06 74.12 74.13 74.09 74.10 2.4K
13:07 74.08 74.14 74.08 74.14 4.8K
13:08 74.13 74.13 74.08 74.08 1.1K
13:09 74.07 74.07 74.04 74.06 1.3K
13:10 74.04 74.04 74.02 74.02 1.7K
13:11 74.03 74.03 74.02 74.02 1.6K
13:12 74.01 74.01 74.00 74.00 2.8K
13:14 74.02 74.02 74.02 74.02 0.3K
13:15 74.05 74.05 74.05 74.05 0.8K
13:16 74.11 74.11 74.09 74.09 0.4K
13:17 74.09 74.10 74.09 74.10 2.3K
13:18 74.11 74.11 74.11 74.11 2.0K
13:21 74.11 74.11 74.11 74.11 0.7K
13:24 74.09 74.10 74.09 74.08 1.9K
13:25 74.10 74.11 74.10 74.11 0.7K
13:26 74.17 74.17 74.17 74.17 0.6K
13:28 74.21 74.21 74.21 74.21 0.4K
13:29 74.21 74.21 74.21 74.21 0.6K
13:30 74.25 74.26 74.25 74.26 1.5K
13:31 74.27 74.28 74.27 74.28 0.8K
13:33 74.25 74.25 74.21 74.21 1.9K
13:35 74.29 74.29 74.29 74.29 0.2K
13:36 74.28 74.29 74.27 74.29 0.7K
13:37 74.34 74.34 74.33 74.33 2.3K
13:38 74.34 74.34 74.34 74.34 0.9K
13:39 74.36 74.36 74.33 74.33 1.7K
13:40 74.30 74.32 74.30 74.32 1.7K
13:41 74.28 74.28 74.28 74.28 0.9K
13:43 74.39 74.39 74.39 74.39 2.1K
13:44 74.40 74.41 74.40 74.41 0.2K
13:45 74.40 74.40 74.36 74.38 2.5K
13:46 74.39 74.39 74.38 74.38 1.2K
13:48 74.30 74.30 74.30 74.30 0.6K
13:50 74.33 74.34 74.33 74.34 0.9K
13:51 74.37 74.37 74.37 74.37 0.7K
13:52 74.34 74.34 74.33 74.33 1.4K
13:53 74.30 74.30 74.30 74.30 3.1K
13:54 74.32 74.32 74.32 74.32 0.5K
13:55 74.33 74.33 74.33 74.33 0.2K
13:56 74.24 74.24 74.24 74.24 1.0K
13:57 74.26 74.26 74.26 74.26 0.4K
13:58 74.27 74.27 74.27 74.27 0.3K
13:59 74.28 74.28 74.28 74.28 0.2K
14:00 74.28 74.28 74.23 74.23 5.6K
14:01 74.23 74.23 74.23 74.23 0.7K
14:03 74.27 74.27 74.27 74.27 0.3K
14:04 74.28 74.28 74.28 74.28 0.8K
14:05 74.31 74.31 74.29 74.29 0.9K
14:06 74.26 74.26 74.26 74.26 0.1K
14:07 74.35 74.59 74.35 74.46 16.9K
14:08 74.47 74.47 74.43 74.43 4.9K
14:10 74.42 74.43 74.41 74.41 1.1K
14:12 74.51 74.51 74.50 74.50 0.2K
14:13 74.52 74.52 74.47 74.47 4.5K
14:14 74.45 74.47 74.45 74.47 1.0K
14:15 74.44 74.46 74.44 74.46 0.3K
14:16 74.47 74.47 74.45 74.45 0.4K
14:17 74.49 74.49 74.49 74.49 1.7K
14:18 74.52 74.54 74.51 74.54 2.1K
14:19 74.50 74.51 74.49 74.50 1.7K
14:20 74.51 74.55 74.51 74.51 15.2K
14:21 74.42 74.42 74.40 74.40 0.7K
14:22 74.44 74.44 74.44 74.44 1.3K
14:23 74.42 74.42 74.42 74.42 1.0K
14:24 74.41 74.41 74.41 74.41 2.1K
14:25 74.41 74.41 74.41 74.41 0.3K
14:26 74.42 74.42 74.42 74.42 3.2K
14:27 74.42 74.42 74.42 74.42 0.1K
14:28 74.36 74.36 74.36 74.36 3.8K
14:29 74.38 74.38 74.30 74.30 6.9K
14:30 74.30 74.30 74.29 74.29 1.6K
14:31 74.29 74.32 74.27 74.32 2.2K
14:32 74.32 74.32 74.32 74.32 1.9K
14:35 74.29 74.30 74.29 74.30 6.5K
14:36 74.30 74.30 74.27 74.27 1.6K
14:37 74.28 74.28 74.25 74.26 4.5K
14:38 74.27 74.27 74.27 74.27 0.9K
14:40 74.22 74.24 74.22 74.24 0.8K
14:41 74.21 74.22 74.19 74.19 6.3K
14:42 74.19 74.20 74.19 74.20 1.3K
14:43 74.24 74.24 74.24 74.24 0.4K
14:44 74.24 74.24 74.24 74.24 0.3K
14:45 74.21 74.23 74.21 74.23 0.5K
14:46 74.28 74.28 74.28 74.28 0.4K
14:48 74.29 74.29 74.28 74.28 0.6K
14:49 74.31 74.34 74.31 74.34 0.6K
14:50 74.31 74.31 74.31 74.31 1.1K
14:51 74.33 74.33 74.33 74.33 0.5K
14:53 74.30 74.30 74.30 74.30 0.6K
14:54 74.31 74.31 74.31 74.31 1.0K
14:56 74.31 74.31 74.31 74.31 0.1K
14:57 74.24 74.24 74.24 74.24 0.2K
14:58 74.24 74.24 74.24 74.24 0.3K
14:59 74.25 74.25 74.23 74.23 1.5K
15:00 74.29 74.29 74.29 74.29 0.6K
15:01 74.33 74.33 74.31 74.31 1.3K
15:02 74.26 74.28 74.26 74.28 1.2K
15:03 74.30 74.30 74.30 74.30 0.7K
15:05 74.29 74.31 74.29 74.31 3.4K
15:07 74.25 74.25 74.22 74.22 2.1K
15:08 74.22 74.26 74.22 74.26 1.4K
15:10 74.24 74.24 74.23 74.24 1.6K
15:11 74.23 74.24 74.23 74.24 4.3K
15:12 74.27 74.27 74.26 74.27 1.9K
15:13 74.26 74.26 74.26 74.26 0.6K
15:14 74.25 74.25 74.25 74.25 7.0K
15:16 74.27 74.27 74.25 74.25 0.5K
15:17 74.20 74.20 74.18 74.19 1.8K
15:18 74.16 74.17 74.16 74.16 201.3K
15:19 74.16 74.16 74.16 74.16 0.2K
15:20 74.12 74.15 74.12 74.15 1.6K
15:21 74.16 74.18 74.16 74.18 6.6K
15:22 74.18 74.18 74.16 74.16 1.2K
15:23 74.09 74.09 74.09 74.09 1.3K
15:24 74.05 74.08 74.05 74.06 2.8K
15:25 74.07 74.07 74.03 74.03 3.0K
15:26 74.00 74.03 73.99 73.99 2.7K
15:27 73.98 73.99 73.97 73.99 0.8K
15:28 74.00 74.00 73.98 73.98 1.7K
15:29 74.04 74.04 74.04 74.04 0.8K
15:30 74.00 74.02 74.00 74.02 1.9K
15:31 74.02 74.03 74.02 74.03 1.7K
15:32 74.06 74.06 74.05 74.05 3.7K
15:33 74.04 74.05 74.04 74.05 1.0K
15:34 74.01 74.03 74.00 74.03 4.7K
15:35 74.04 74.05 74.03 74.05 1.2K
15:36 74.06 74.06 74.06 74.06 0.6K
15:37 74.14 74.14 74.13 74.13 5.3K
15:38 74.14 74.14 74.14 74.14 2.2K
15:39 74.09 74.09 74.07 74.07 0.4K
15:40 74.09 74.12 74.09 74.11 13.8K
15:41 74.10 74.11 74.10 74.11 1.0K
15:42 74.12 74.12 74.12 74.12 2.1K
15:44 74.12 74.12 74.12 74.11 4.7K
15:45 74.13 74.16 74.13 74.15 2.9K
15:46 74.16 74.16 74.16 74.16 3.8K
15:47 74.17 74.20 74.17 74.17 4.5K
15:48 74.20 74.22 74.20 74.21 3.1K
15:49 74.20 74.20 74.19 74.19 3.0K
15:50 74.21 74.23 74.21 74.22 8.0K
15:51 74.22 74.22 74.21 74.21 5.1K
15:52 74.20 74.22 74.19 74.22 6.9K
15:53 74.24 74.24 74.23 74.24 10.4K
15:54 74.21 74.23 74.21 74.23 3.7K
15:55 74.22 74.29 74.22 74.29 28.2K
15:56 74.30 74.40 74.30 74.36 11.8K
15:57 74.33 74.33 74.31 74.33 3.9K
15:58 74.32 74.34 74.28 74.30 10.9K
15:59 74.27 74.33 74.25 74.27 39.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし